Hangzhou Lion Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	31.200	32.480	31.030	32.210	31.992	7,588,801
2023-10-27	30.840	31.770	30.700	31.600	31.386	5,691,444
2023-10-26	31.210	31.420	30.640	31.050	30.840	4,611,303
2023-10-25	31.510	31.950	31.310	31.550	31.337	4,382,189
2023-10-24	30.760	31.600	30.160	31.400	31.188	6,260,819
2023-10-23	31.420	31.500	30.590	30.760	30.552	3,941,320
2023-10-20	32.030	32.400	31.500	31.570	31.356	5,157,283
2023-10-19	31.950	33.550	31.880	32.360	32.141	6,799,461
2023-10-18	33.140	33.400	32.000	32.250	32.032	4,267,590
2023-10-17	32.660	33.400	32.570	33.050	32.826	4,370,621
2023-10-16	33.900	34.050	32.480	32.650	32.429	6,626,060
2023-10-13	34.050	34.250	33.760	34.040	33.810	4,109,595
2023-10-12	33.890	34.260	33.440	34.180	33.949	5,157,027
2023-10-11	33.370	34.080	33.120	33.720	33.492	5,683,780
2023-10-10	32.960	33.550	32.900	33.280	33.055	5,256,552
2023-10-09	32.980	33.190	32.660	32.860	32.638	3,152,352
2023-09-28	32.890	33.300	32.700	32.980	32.757	3,915,324
2023-09-27	32.580	33.400	32.480	32.810	32.588	4,012,925
2023-09-26	32.960	33.140	32.620	32.660	32.439	2,924,892
2023-09-25	33.420	33.520	32.790	33.090	32.866	3,453,556
2023-09-22	32.330	33.320	32.260	33.260	33.035	4,185,134
2023-09-21	32.610	32.900	32.380	32.460	32.240	3,032,291
2023-09-20	33.070	33.550	32.630	32.690	32.469	3,142,801
2023-09-19	33.400	33.490	32.780	33.170	32.946	4,214,868
2023-09-18	33.490	33.950	33.300	33.460	33.234	4,692,314
2023-09-15	33.610	34.840	33.100	33.930	33.700	6,891,696
2023-09-14	33.940	33.940	33.150	33.350	33.124	3,383,815
2023-09-13	34.000	34.190	33.440	33.780	33.551	4,492,877
2023-09-12	34.150	34.250	33.620	34.110	33.879	4,923,590
2023-09-11	33.800	34.470	33.680	34.150	33.919	6,122,356
2023-09-08	33.280	34.080	33.250	33.680	33.452	5,705,582
2023-09-07	34.700	34.700	33.560	33.560	33.333	7,737,819
2023-09-06	33.230	34.970	33.200	34.860	34.624	11,805,363
2023-09-05	33.400	34.000	33.300	33.500	33.273	7,247,976
2023-09-04	32.790	33.500	32.600	33.440	33.214	6,400,000
2023-09-01	32.900	33.170	32.500	32.660	32.439	4,263,507
2023-08-31	32.700	33.280	32.510	32.980	32.757	5,933,868
2023-08-30	32.500	33.510	32.500	32.850	32.628	8,282,068
2023-08-29	31.270	32.780	31.170	32.410	32.191	7,571,280
2023-08-28	33.000	33.330	31.390	31.490	31.277	6,027,173
2023-08-25	31.500	31.830	30.940	31.150	30.939	4,306,467
2023-08-24	31.850	32.320	31.420	31.910	31.694	4,493,930
2023-08-23	32.350	32.600	31.700	31.700	31.486	3,587,598
2023-08-22	32.440	32.750	31.690	32.520	32.300	6,292,032
2023-08-21	32.850	33.000	32.120	32.180	31.962	4,995,633
2023-08-18	33.420	33.740	32.830	32.850	32.628	3,931,371
2023-08-17	33.080	33.770	32.750	33.440	33.214	5,588,787
2023-08-16	33.080	33.490	32.760	32.840	32.618	5,541,657
2023-08-15	34.300	34.600	33.100	33.380	33.154	8,223,327
2023-08-14	36.360	36.400	33.450	34.290	34.058	13,350,617
2023-08-11	37.540	37.640	36.410	36.420	36.174	4,305,599
2023-08-10	37.610	37.880	37.350	37.610	37.356	2,583,574
2023-08-09	37.600	37.910	37.500	37.620	37.365	3,040,000
2023-08-08	38.170	38.280	37.630	37.770	37.514	3,924,391
2023-08-07	38.530	38.680	37.900	38.280	38.021	4,609,958
2023-08-04	38.450	38.750	38.180	38.550	38.289	5,447,027
2023-08-03	38.100	38.530	38.100	38.460	38.200	4,658,345
2023-08-02	38.210	38.450	38.020	38.290	38.031	4,623,729
2023-08-01	38.370	38.750	38.000	38.250	37.991	6,651,205
2023-07-31	37.380	38.800	37.300	38.390	38.130	8,905,267

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.1500 CNY
2024-05-31	0.0854 CNY
2023-06-01	0.4200 CNY
2022-04-29	0.8140 CNY
2021-06-22	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.